Options Chain for ASTERA LABS INC COM (ALAB) - $279.91 as of 9/2/2026 10:13:50 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 102.05 | 108.55 | 105.30 | % | 0.64 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 170.00 | 97.00 | 103.55 | 100.28 | 110.04 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.42 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 175.00 | 92.10 | 98.55 | 95.33 | 105.04 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.21 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 180.00 | 86.95 | 93.55 | 90.25 | 112.60 | 0.00 | 0.00% | 0.50 | 0 | 3 | 4.01 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 185.00 | 82.00 | 88.55 | 85.28 | 132.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 3:59:52 PM EST |
| 190.00 | 77.10 | 83.55 | 80.33 | 124.35 | 0.00 | 0.00% | 0.42 | 0 | 26 | 3.63 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 3:59:52 PM EST |
| 195.00 | 72.10 | 78.55 | 75.33 | 124.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/1/2026 3:59:52 PM EST |
| 200.00 | 67.10 | 73.55 | 70.33 | 85.36 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.26 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 3:59:52 PM EST |
| 202.50 | 64.65 | 71.00 | 67.83 | % | 0.33 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 205.00 | 62.10 | 68.55 | 65.33 | 79.58 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.08 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 3:59:52 PM EST |
| 207.50 | 59.45 | 66.00 | 62.73 | % | 0.30 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 210.00 | 56.65 | 63.55 | 60.10 | 105.35 | 0.00 | 0.00% | 0.29 | 0 | 26 | 2.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 3:59:52 PM EST |
| 212.50 | 54.50 | 61.00 | 57.75 | % | 0.27 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 215.00 | 52.20 | 58.60 | 55.40 | 121.75 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:52 PM EST |
| 217.50 | 50.15 | 56.10 | 53.13 | % | 0.24 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 220.00 | 47.20 | 53.60 | 50.40 | 95.82 | 0.00 | 0.00% | 0.23 | 0 | 19 | 2.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 3:59:52 PM EST |
| 222.50 | 44.75 | 51.15 | 47.95 | % | 0.22 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 225.00 | 42.30 | 48.65 | 45.48 | 107.52 | 0.00 | 0.00% | 0.20 | 0 | 20 | 2.39 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 3:59:52 PM EST |
| 227.50 | 39.80 | 46.20 | 43.00 | 58.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 3:59:52 PM EST |
| 230.00 | 37.40 | 43.75 | 40.58 | 48.00 | 0.00 | 0.00% | 0.18 | 0 | 13 | 2.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:52 PM EST |
| 232.50 | 34.95 | 41.30 | 38.13 | % | 0.16 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 235.00 | 33.05 | 38.90 | 35.98 | 52.35 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.05 | 0.99 | 0.00 | -0.07 | 8/21/2026 | 9/1/2026 3:59:52 PM EST |
| 237.50 | 30.20 | 36.50 | 33.35 | % | 0.14 | 0 | 0 | 2.01 | 0.98 | 0.00 | -0.13 | 9/1/2026 3:59:52 PM EST | |||
| 240.00 | 28.20 | 34.10 | 31.15 | 49.70 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.88 | 0.97 | 0.00 | -0.19 | 8/26/2026 | 9/1/2026 3:59:52 PM EST |
| 242.50 | 25.55 | 31.85 | 28.70 | % | 0.12 | 0 | 0 | 1.69 | 0.96 | 0.00 | -0.25 | 9/1/2026 3:59:52 PM EST | |||
| 245.00 | 23.85 | 29.80 | 26.83 | 48.95 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.71 | 0.95 | 0.01 | -0.33 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 247.50 | 21.65 | 27.10 | 24.38 | % | 0.10 | 0 | 0 | 1.71 | 0.93 | 0.01 | -0.42 | 9/1/2026 3:59:52 PM EST | |||
| 250.00 | 19.75 | 23.60 | 21.68 | 23.50 | -7.60 | -24.44% | 0.09 | 1 | 21 | 1.69 | 0.91 | 0.01 | -0.51 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 252.50 | 17.70 | 23.50 | 20.60 | 41.74 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.43 | 0.89 | 0.01 | -0.61 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 255.00 | 16.00 | 21.55 | 18.78 | 90.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.43 | 0.87 | 0.01 | -0.72 | 8/5/2026 | 9/1/2026 3:59:52 PM EST |
| 257.50 | 14.20 | 17.75 | 15.98 | 40.78 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.39 | 0.84 | 0.01 | -0.83 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 260.00 | 12.15 | 17.50 | 14.83 | 29.47 | 0.00 | 0.00% | 0.06 | 0 | 40 | 1.37 | 0.81 | 0.01 | -0.93 | 8/25/2026 | 9/1/2026 3:59:52 PM EST |
| 262.50 | 10.60 | 15.80 | 13.20 | 33.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.04 | 0.78 | 0.01 | -1.04 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 265.00 | 9.60 | 13.50 | 11.55 | 9.60 | -23.05 | -70.60% | 0.04 | 2 | 41 | 0.99 | 0.74 | 0.01 | -1.14 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 267.50 | 8.00 | 12.00 | 10.00 | 16.21 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.96 | 0.70 | 0.01 | -1.24 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 270.00 | 6.70 | 9.55 | 8.13 | 7.10 | -7.90 | -52.67% | 0.03 | 11 | 17 | 1.05 | 0.66 | 0.02 | -1.32 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 272.50 | 5.95 | 9.90 | 7.93 | 26.42 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.94 | 0.62 | 0.02 | -1.40 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 275.00 | 5.30 | 7.00 | 6.15 | 6.60 | -4.90 | -42.61% | 0.02 | 13 | 52 | 0.97 | 0.58 | 0.02 | -1.46 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 277.50 | 4.75 | 6.75 | 5.75 | 9.00 | -1.94 | -17.74% | 0.02 | 44 | 56 | 1.02 | 0.54 | 0.02 | -1.50 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 280.00 | 4.00 | 5.10 | 4.55 | 4.94 | -4.12 | -45.48% | 0.02 | 47 | 413 | 1.05 | 0.50 | 0.02 | -1.52 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 282.50 | 3.50 | 4.30 | 3.90 | 3.50 | -5.10 | -59.31% | 0.01 | 6 | 53 | 0.98 | 0.46 | 0.02 | -1.53 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 285.00 | 2.79 | 3.75 | 3.27 | 3.02 | -4.57 | -60.22% | 0.01 | 25 | 130 | 0.92 | 0.42 | 0.02 | -1.53 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 287.50 | 2.41 | 4.10 | 3.26 | 4.20 | -1.95 | -31.71% | 0.01 | 3 | 43 | 1.00 | 0.38 | 0.02 | -1.50 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 290.00 | 1.82 | 2.89 | 2.36 | 3.00 | -2.80 | -48.28% | 0.01 | 55 | 235 | 1.02 | 0.34 | 0.02 | -1.47 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 292.50 | 1.23 | 3.30 | 2.27 | 3.30 | -2.10 | -38.89% | 0.01 | 10 | 110 | 1.00 | 0.31 | 0.01 | -1.42 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 295.00 | 1.01 | 2.30 | 1.66 | 2.83 | -1.60 | -36.12% | 0.01 | 16 | 151 | 1.00 | 0.28 | 0.01 | -1.36 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 297.50 | 0.97 | 2.36 | 1.67 | 1.48 | -2.02 | -57.72% | 0.01 | 1 | 41 | 1.03 | 0.25 | 0.01 | -1.30 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 300.00 | 0.90 | 1.29 | 1.10 | 1.00 | -2.10 | -67.75% | 0.00 | 361 | 316 | 1.01 | 0.22 | 0.01 | -1.23 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 302.50 | 0.58 | 1.33 | 0.96 | 1.57 | -0.96 | -37.95% | 0.00 | 1 | 79 | 1.03 | 0.19 | 0.01 | -1.15 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 305.00 | 0.34 | 1.04 | 0.69 | 1.27 | -1.14 | -47.31% | 0.00 | 11 | 1,146 | 1.00 | 0.17 | 0.01 | -1.08 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 307.50 | 0.23 | 1.06 | 0.65 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.04 | 0.15 | 0.01 | -1.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 310.00 | 0.33 | 0.50 | 0.42 | 0.46 | -1.42 | -75.54% | 0.00 | 76 | 311 | 1.05 | 0.13 | 0.01 | -0.93 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 312.50 | 0.00 | 1.26 | 0.63 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.04 | 0.12 | 0.01 | -0.85 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 315.00 | 0.01 | 0.84 | 0.43 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.06 | 0.10 | 0.01 | -0.77 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 317.50 | 0.10 | 0.88 | 0.49 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.08 | 0.09 | 0.01 | -0.70 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 320.00 | 0.01 | 0.75 | 0.38 | 0.18 | -0.77 | -81.06% | 0.00 | 8 | 2,136 | 1.03 | 0.08 | 0.01 | -0.64 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 322.50 | 0.00 | 0.84 | 0.42 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.08 | 0.07 | 0.01 | -0.57 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 325.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.62 | -80.52% | 0.00 | 6 | 338 | 1.09 | 0.06 | 0.00 | -0.51 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 327.50 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.07 | 0.05 | 0.00 | -0.46 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 330.00 | 0.10 | 0.21 | 0.16 | 0.12 | -0.41 | -77.36% | 0.00 | 15 | 1,964 | 1.07 | 0.04 | 0.00 | -0.42 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 332.50 | 0.00 | 2.00 | 1.00 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.04 | 0.04 | 0.00 | -0.38 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 335.00 | 0.01 | 0.16 | 0.09 | 0.11 | -0.34 | -75.56% | 0.00 | 13 | 157 | 1.12 | 0.03 | 0.00 | -0.32 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 337.50 | 0.00 | 1.18 | 0.59 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.36 | 0.02 | 0.00 | -0.23 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 1.17 | 0.59 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.15 | 0.02 | 0.00 | -0.23 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 342.50 | 0.00 | 1.72 | 0.86 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.53 | 0.02 | 0.00 | -0.15 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 345.00 | 0.05 | 0.54 | 0.30 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.16 | 0.01 | 0.00 | -0.14 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 347.50 | 0.00 | 1.80 | 0.90 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.11 | 0.01 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 0.32 | 0.16 | 0.25 | +0.10 | +66.67% | 0.00 | 1 | 1,013 | 1.18 | 0.01 | 0.00 | -0.11 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 352.50 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.22 | 0.01 | 0.00 | -0.09 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 355.00 | 0.00 | 1.25 | 0.63 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.44 | 0.01 | 0.00 | -0.06 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 357.50 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.25 | 0.01 | 0.00 | -0.05 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 360.00 | 0.02 | 0.21 | 0.12 | 0.11 | +0.05 | +83.34% | 0.00 | 32 | 75 | 1.21 | 0.01 | 0.00 | -0.05 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 362.50 | 0.00 | 1.62 | 0.81 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.49 | 0.00 | 0.00 | -0.03 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 365.00 | 0.00 | 1.86 | 0.93 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 889 | 1.46 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 367.50 | 0.00 | 1.62 | 0.81 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.56 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 370.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.46 | 0.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 372.50 | 0.00 | 1.92 | 0.96 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.49 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 375.00 | 0.00 | 1.89 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.55 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 377.50 | 0.00 | 2.65 | 1.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.79 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 380.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.81 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 382.50 | 0.00 | 2.66 | 1.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 385.00 | 0.00 | 2.39 | 1.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 387.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 390.00 | 0.00 | 0.88 | 0.44 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:52 PM EST |
| 395.00 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 400.00 | 0.00 | 0.60 | 0.30 | 0.27 | +0.26 | +2,600.00% | 0.00 | 6 | 118 | 1.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 405.00 | 0.00 | 3.05 | 1.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.18 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 410.00 | 0.00 | 1.80 | 0.90 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.21 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 415.00 | 0.00 | 2.90 | 1.45 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.19 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 3:59:52 PM EST |
| 420.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 425.00 | 0.00 | 1.01 | 0.51 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 430.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:52 PM EST |
| 435.00 | 0.00 | 4.00 | 2.00 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.55 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 3:59:52 PM EST |
| 440.00 | 0.00 | 2.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:52 PM EST |
| 445.00 | 0.00 | 3.10 | 1.55 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:52 PM EST |
| 450.00 | 0.00 | 3.20 | 1.60 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:52 PM EST |
| 455.00 | 0.00 | 3.50 | 1.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 58 | 3.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 3:59:52 PM EST |
| 460.00 | 0.00 | 3.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.86 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 3:59:52 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 3.15 | 1.58 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:52 PM EST |
| 475.00 | 0.00 | 3.10 | 1.55 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 4.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 3.70 | 1.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.09 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:52 PM EST |
| 485.00 | 0.00 | 4.20 | 2.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 4.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 3.15 | 1.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.20 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 495.00 | 0.00 | 1.91 | 0.96 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 4.26 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 3.20 | 1.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 4.31 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 505.00 | 0.00 | 4.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 70 | 3.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 112 | 4.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 3:59:52 PM EST |
| 515.00 | 0.00 | 4.05 | 2.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.61 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 4.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.59 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.56 | 1.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.35 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 2.90 | 1.45 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 2.52 | 1.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.06 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 2.32 | 1.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.77 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 202.50 | 0.00 | 2.65 | 1.33 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 205.00 | 0.01 | 0.11 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 25 | 139 | 1.48 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 207.50 | 0.00 | 0.88 | 0.44 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 210.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.21 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 212.50 | 0.00 | 0.76 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.49 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 217.50 | 0.00 | 2.33 | 1.17 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 220.00 | 0.04 | 0.11 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 252 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 222.50 | 0.00 | 0.93 | 0.47 | 0.87 | +0.50 | +135.14% | 0.00 | 1 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.37 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 227.50 | 0.00 | 0.54 | 0.27 | 0.13 | -0.23 | -63.89% | 0.00 | 1 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 230.00 | 0.01 | 0.48 | 0.25 | 0.16 | -0.05 | -23.81% | 0.00 | 6 | 128 | 1.02 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 232.50 | 0.00 | 1.40 | 0.70 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 235.00 | 0.15 | 0.56 | 0.36 | 0.32 | -0.01 | -3.03% | 0.00 | 6 | 92 | 0.98 | -0.01 | 0.00 | -0.07 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 237.50 | 0.00 | 1.26 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.93 | -0.02 | 0.00 | -0.13 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 240.00 | 0.22 | 0.99 | 0.61 | 0.55 | +0.14 | +34.15% | 0.00 | 2 | 393 | 0.95 | -0.03 | 0.00 | -0.19 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 242.50 | 0.05 | 1.23 | 0.64 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | -0.04 | 0.00 | -0.25 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 245.00 | 0.29 | 1.43 | 0.86 | 0.84 | +0.19 | +29.24% | 0.00 | 3 | 353 | 0.93 | -0.05 | 0.01 | -0.33 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 247.50 | 0.56 | 1.79 | 1.18 | 1.00 | +0.07 | +7.53% | 0.00 | 2 | 99 | 0.94 | -0.07 | 0.01 | -0.42 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 250.00 | 0.83 | 2.00 | 1.42 | 1.40 | +0.30 | +27.28% | 0.01 | 16 | 359 | 0.95 | -0.09 | 0.01 | -0.51 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 252.50 | 1.55 | 2.65 | 2.10 | 1.29 | +0.09 | +7.50% | 0.01 | 11 | 52 | 0.95 | -0.11 | 0.01 | -0.61 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 255.00 | 1.71 | 3.30 | 2.51 | 2.38 | +0.64 | +36.79% | 0.01 | 14 | 231 | 0.89 | -0.13 | 0.01 | -0.72 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 257.50 | 2.02 | 4.10 | 3.06 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.87 | -0.16 | 0.01 | -0.83 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 260.00 | 3.70 | 4.50 | 4.10 | 4.22 | +1.71 | +68.13% | 0.02 | 157 | 1,293 | 0.94 | -0.19 | 0.01 | -0.93 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 262.50 | 4.90 | 5.75 | 5.33 | 4.21 | +1.29 | +44.18% | 0.02 | 1 | 58 | 0.95 | -0.22 | 0.01 | -1.04 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 265.00 | 5.30 | 6.75 | 6.03 | 6.20 | +2.40 | +63.16% | 0.02 | 18 | 260 | 0.91 | -0.26 | 0.01 | -1.14 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 267.50 | 5.55 | 8.10 | 6.83 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.93 | -0.30 | 0.01 | -1.24 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 270.00 | 6.60 | 10.50 | 8.55 | 9.00 | +3.80 | +73.08% | 0.03 | 19 | 366 | 0.91 | -0.34 | 0.02 | -1.32 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 272.50 | 8.40 | 11.40 | 9.90 | 9.45 | +3.15 | +50.00% | 0.04 | 10 | 30 | 0.91 | -0.38 | 0.02 | -1.40 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 275.00 | 8.95 | 12.60 | 10.78 | 11.02 | +3.63 | +49.12% | 0.04 | 4 | 121 | 0.88 | -0.42 | 0.02 | -1.46 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 277.50 | 11.85 | 14.45 | 13.15 | 13.50 | +5.00 | +58.83% | 0.05 | 6 | 127 | 0.93 | -0.46 | 0.02 | -1.50 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 280.00 | 12.05 | 16.05 | 14.05 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 221 | 0.92 | -0.50 | 0.02 | -1.52 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 282.50 | 13.45 | 18.05 | 15.75 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.96 | -0.54 | 0.02 | -1.53 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 285.00 | 14.65 | 20.00 | 17.33 | 12.15 | 0.00 | 0.00% | 0.06 | 0 | 231 | 0.94 | -0.58 | 0.02 | -1.53 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 287.50 | 17.25 | 22.10 | 19.68 | 19.35 | +4.52 | +30.48% | 0.07 | 1 | 25 | 0.96 | -0.62 | 0.02 | -1.50 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 290.00 | 18.60 | 24.75 | 21.68 | 18.39 | +3.19 | +20.99% | 0.07 | 1 | 91 | 0.92 | -0.66 | 0.02 | -1.47 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 292.50 | 20.50 | 26.50 | 23.50 | 18.86 | 0.00 | 0.00% | 0.08 | 0 | 78 | 0.88 | -0.69 | 0.01 | -1.42 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 295.00 | 23.25 | 28.65 | 25.95 | 21.32 | +1.77 | +9.06% | 0.09 | 5 | 138 | 0.97 | -0.72 | 0.01 | -1.36 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 297.50 | 25.40 | 30.75 | 28.08 | 12.90 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.95 | -0.75 | 0.01 | -1.30 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 300.00 | 27.25 | 33.00 | 30.13 | 26.60 | +1.95 | +7.92% | 0.10 | 5 | 125 | 1.45 | -0.78 | 0.01 | -1.23 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 302.50 | 30.00 | 35.55 | 32.78 | 24.70 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.27 | -0.81 | 0.01 | -1.15 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 305.00 | 32.15 | 38.45 | 35.30 | 34.31 | +15.64 | +83.78% | 0.12 | 2 | 51 | 0.77 | -0.83 | 0.01 | -1.08 | 9/2/2026 | 9/1/2026 3:59:52 PM EST |
| 307.50 | 34.55 | 40.40 | 37.48 | 21.18 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.32 | -0.85 | 0.01 | -1.00 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 310.00 | 36.90 | 43.25 | 40.08 | 31.70 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.37 | -0.87 | 0.01 | -0.93 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 312.50 | 39.35 | 46.80 | 43.08 | 25.60 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.39 | -0.88 | 0.01 | -0.85 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 315.00 | 41.80 | 48.95 | 45.38 | 36.25 | 0.00 | 0.00% | 0.14 | 0 | 55 | 1.66 | -0.90 | 0.01 | -0.77 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 317.50 | 44.25 | 50.75 | 47.50 | 36.89 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.44 | -0.91 | 0.01 | -0.70 | 8/26/2026 | 9/1/2026 3:59:52 PM EST |
| 320.00 | 46.70 | 53.95 | 50.33 | 38.90 | 0.00 | 0.00% | 0.16 | 0 | 106 | 1.70 | -0.92 | 0.01 | -0.64 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 322.50 | 49.20 | 56.30 | 52.75 | 24.68 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.74 | -0.93 | 0.01 | -0.57 | 8/17/2026 | 9/1/2026 3:59:52 PM EST |
| 325.00 | 51.65 | 58.90 | 55.28 | 44.95 | 0.00 | 0.00% | 0.17 | 0 | 36 | 1.76 | -0.94 | 0.00 | -0.51 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 327.50 | 54.15 | 60.70 | 57.43 | 27.44 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.82 | -0.95 | 0.00 | -0.46 | 8/17/2026 | 9/1/2026 3:59:52 PM EST |
| 330.00 | 56.65 | 63.95 | 60.30 | 51.18 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.83 | -0.96 | 0.00 | -0.42 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 332.50 | 59.10 | 65.60 | 62.35 | 41.93 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.84 | -0.96 | 0.00 | -0.38 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 335.00 | 61.60 | 68.20 | 64.90 | 37.80 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.91 | -0.97 | 0.00 | -0.32 | 8/27/2026 | 9/1/2026 3:59:52 PM EST |
| 337.50 | 64.10 | 71.05 | 67.58 | 56.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.96 | -0.98 | 0.00 | -0.23 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 340.00 | 66.60 | 73.15 | 69.88 | 60.19 | 0.00 | 0.00% | 0.21 | 0 | 31 | 2.00 | -0.98 | 0.00 | -0.23 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 342.50 | 69.10 | 76.90 | 73.00 | % | 0.21 | 0 | 0 | 2.04 | -0.98 | 0.00 | -0.15 | 9/1/2026 3:59:52 PM EST | |||
| 345.00 | 71.60 | 78.75 | 75.18 | 58.10 | 0.00 | 0.00% | 0.22 | 0 | 20 | 2.09 | -0.99 | 0.00 | -0.14 | 8/26/2026 | 9/1/2026 3:59:52 PM EST |
| 347.50 | 74.10 | 81.55 | 77.83 | % | 0.22 | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.13 | 9/1/2026 3:59:52 PM EST | |||
| 350.00 | 76.60 | 84.00 | 80.30 | 56.65 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.17 | -0.99 | 0.00 | -0.11 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 352.50 | 79.10 | 86.35 | 82.73 | % | 0.23 | 0 | 0 | 2.22 | -0.99 | 0.00 | -0.09 | 9/1/2026 3:59:52 PM EST | |||
| 355.00 | 81.60 | 88.75 | 85.18 | 61.28 | 0.00 | 0.00% | 0.24 | 0 | 51 | 2.26 | -0.99 | 0.00 | -0.06 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 357.50 | 84.10 | 91.40 | 87.75 | % | 0.25 | 0 | 0 | 2.30 | -0.99 | 0.00 | -0.05 | 9/1/2026 3:59:52 PM EST | |||
| 360.00 | 86.60 | 93.85 | 90.23 | 75.50 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.34 | -0.99 | 0.00 | -0.05 | 8/26/2026 | 9/1/2026 3:59:52 PM EST |
| 362.50 | 89.10 | 95.50 | 92.30 | % | 0.25 | 0 | 0 | 2.39 | -1.00 | 0.00 | -0.03 | 9/1/2026 3:59:52 PM EST | |||
| 365.00 | 91.60 | 99.05 | 95.33 | 82.71 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.43 | -1.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 367.50 | 94.10 | 101.80 | 97.95 | % | 0.27 | 0 | 0 | 2.47 | -1.00 | 0.00 | -0.02 | 9/1/2026 3:59:52 PM EST | |||
| 370.00 | 96.60 | 103.55 | 100.08 | 89.96 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.51 | -1.00 | 0.00 | -0.02 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 372.50 | 99.10 | 105.55 | 102.33 | 71.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | -0.01 | 8/27/2026 | 9/1/2026 3:59:52 PM EST |
| 375.00 | 101.60 | 108.95 | 105.28 | 81.68 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 377.50 | 104.10 | 111.80 | 107.95 | % | 0.29 | 0 | 0 | 2.63 | -1.00 | 0.00 | -0.01 | 9/1/2026 3:59:52 PM EST | |||
| 380.00 | 106.60 | 113.05 | 109.83 | 82.61 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.67 | -1.00 | 0.00 | -0.01 | 8/28/2026 | 9/1/2026 3:59:52 PM EST |
| 382.50 | 109.10 | 116.70 | 112.90 | % | 0.30 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 385.00 | 111.60 | 118.90 | 115.25 | 71.73 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 3:59:52 PM EST |
| 387.50 | 114.10 | 121.80 | 117.95 | 94.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:52 PM EST |
| 390.00 | 116.60 | 124.10 | 120.35 | 90.27 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:52 PM EST |
| 395.00 | 121.60 | 129.25 | 125.43 | 93.47 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 3:59:52 PM EST |
| 400.00 | 126.60 | 134.20 | 130.40 | 121.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 405.00 | 131.60 | 139.35 | 135.48 | % | 0.33 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 410.00 | 136.60 | 144.30 | 140.45 | 122.82 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:52 PM EST |
| 415.00 | 141.60 | 149.20 | 145.40 | 155.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 3:59:52 PM EST |
| 420.00 | 146.60 | 154.30 | 150.45 | 132.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 3:59:52 PM EST |
| 425.00 | 151.60 | 159.30 | 155.45 | 143.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 3:59:52 PM EST |
| 430.00 | 156.60 | 164.35 | 160.48 | 143.37 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 3:59:52 PM EST |
| 435.00 | 161.60 | 169.30 | 165.45 | 127.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/1/2026 3:59:52 PM EST |
| 440.00 | 166.60 | 174.25 | 170.43 | 166.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 3:59:52 PM EST |
| 445.00 | 171.60 | 179.35 | 175.48 | % | 0.39 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 450.00 | 176.60 | 184.65 | 180.63 | 125.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:52 PM EST |
| 455.00 | 181.60 | 189.45 | 185.53 | % | 0.41 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 460.00 | 186.60 | 194.40 | 190.50 | 134.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:52 PM EST |
| 465.00 | 191.60 | 199.30 | 195.45 | % | 0.42 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 470.00 | 196.60 | 204.20 | 200.40 | 196.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 9/1/2026 3:59:52 PM EST |
| 475.00 | 201.60 | 209.40 | 205.50 | % | 0.43 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 480.00 | 206.60 | 214.30 | 210.45 | % | 0.44 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 485.00 | 211.60 | 219.35 | 215.48 | % | 0.44 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 490.00 | 216.60 | 224.35 | 220.48 | % | 0.45 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 495.00 | 221.60 | 228.95 | 225.28 | % | 0.46 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 500.00 | 226.60 | 234.25 | 230.43 | 220.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:52 PM EST |
| 505.00 | 231.60 | 239.90 | 235.75 | % | 0.47 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 510.00 | 236.60 | 244.40 | 240.50 | % | 0.47 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 515.00 | 241.60 | 249.35 | 245.48 | % | 0.48 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 520.00 | 246.60 | 254.40 | 250.50 | % | 0.48 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 525.00 | 251.60 | 259.35 | 255.48 | % | 0.49 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 530.00 | 256.60 | 264.55 | 260.58 | 199.55 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:52 PM EST |
| 535.00 | 261.60 | 269.30 | 265.45 | % | 0.50 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 540.00 | 266.60 | 274.30 | 270.45 | % | 0.50 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST | |||
| 545.00 | 271.60 | 279.45 | 275.53 | % | 0.51 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:52 PM EST |